Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 19.78 | 0.580046743908 | 3410.07 | 3430.34 | 3353.5 | 0 | 0 | IX |
4 | 182.87 | 5.63200266093 | 3246.98 | 3430.34 | 3204.03 | 0 | 0 | IX |
12 | 349.45 | 11.3443059343 | 3080.4 | 3430.34 | 3017.17 | 0 | 0 | IX |
26 | 393.79 | 12.9704287794 | 3036.06 | 3430.34 | 2981.04 | 0 | 0 | IX |
52 | 562.31 | 19.609491062 | 2867.54 | 3430.34 | 2811.07 | 0 | 0 | IX |
156 | 975.8 | 39.7628410179 | 2454.05 | 3430.34 | 2071.46 | 0 | 0 | IX |
260 | 1320.33 | 62.5891197998 | 2109.52 | 3430.34 | 1370.23 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740504600 | 3386.48 | 5.44 | 0.16 | 3377.61 | 3405.54 | 3377.13 | 0 |
1740418200 | 3381.04 | 9.15 | 0.27 | 3380.52 | 3391.37 | 3361.79 | 0 |
1740159000 | 3371.89 | 13.78 | 0.41 | 3366.59 | 3377.29 | 3360.43 | 0 |
1740072600 | 3358.11 | -11.95 | -0.35 | 3371.62 | 3382.11 | 3353.5 | 0 |
1739986200 | 3370.06 | -40.89 | -1.20 | 3410.07 | 3411.92 | 3365.83 | 0 |
1739899800 | 3410.95 | 9.17 | 0.27 | 3406.14 | 3415.29 | 3393.6 | 0 |
1739813400 | 3401.78 | 21.62 | 0.64 | 3383.9 | 3404.29 | 3382.79 | 0 |
1739554200 | 3380.16 | 0.59 | 0.02 | 3373.91 | 3389.05 | 3371.63 | 0 |
1739467800 | 3379.57 | 65.21 | 1.97 | 3359.45 | 3379.57 | 3346.44 | 0 |
1739381400 | 3314.36 | 0 | 0.00 | 3314.36 | 3314.36 | 3314.36 | 0 |
1739295000 | 3314.36 | 13.88 | 0.42 | 3302.38 | 3314.86 | 3299.67 | 0 |
1739208600 | 3300.48 | 14.76 | 0.45 | 3291.27 | 3304.04 | 3289.73 | 0 |
1738949400 | 3285.7199 | -12.03 | -0.36 | 3299.5 | 3307.46 | 3281.26 | 0 |
1738863000 | 3297.75 | 43.95 | 1.35 | 3266.4699 | 3301.07 | 3264.21 | 0 |
1738776600 | 3253.8 | 5.03 | 0.15 | 3247.71 | 3253.8 | 3237.7399 | 0 |
1738690200 | 3248.77 | 17.01 | 0.53 | 3234.53 | 3250.23 | 3215.16 | 0 |
1738603800 | 3231.76 | -37.44 | -1.15 | 3205.79 | 3235.56 | 3204.03 | 0 |
1738344600 | 3269.2 | -5.02 | -0.15 | 3277.28 | 3284.84 | 3266.51 | 0 |
1738258200 | 3274.2199 | 25.03 | 0.77 | 3258.3 | 3277.2 | 3255.53 | 0 |
1738171800 | 3249.19 | 10.32 | 0.32 | 3246.98 | 3253.68 | 3239.71 | 0 |
1738085400 | 3238.87 | 12.09 | 0.37 | 3230.39 | 3253.57 | 3229.76 | 0 |
1737999000 | 3226.78 | -1.18 | -0.04 | 3207.62 | 3232.94 | 3203.1 | 0 |
1737739800 | 3227.96 | 4.65 | 0.14 | 3239.05 | 3247.55 | 3220.01 | 0 |
1737653400 | 3223.31 | 17.38 | 0.54 | 3205.43 | 3224.4699 | 3201.44 | 0 |
1737567000 | 3205.93 | 4.91 | 0.15 | 3205.8 | 3222.7 | 3201.64 | 0 |
1737480600 | 3201.02 | 0 | 0.00 | 3201.02 | 3201.02 | 3201.02 | 0 |
1737394200 | 3201.02 | 10.25 | 0.32 | 3194.25 | 3212.38 | 3188.4699 | 0 |
1737135000 | 3190.77 | 30.1 | 0.95 | 3173.89 | 3195.53 | 3173.31 | 0 |
1737048600 | 3160.67 | 19.83 | 0.63 | 3161.69 | 3164.26 | 3151.25 | 0 |
1736962200 | 3140.84 | 39.12 | 1.26 | 3113.39 | 3145.98 | 3108.27 | 0 |
1736875800 | 3101.7199 | 12.01 | 0.39 | 3112.2399 | 3117.65 | 3100.12 | 0 |
1736789400 | 3089.71 | -11.24 | -0.36 | 3093.7199 | 3097.21 | 3073.43 | 0 |
1736530200 | 3100.95 | -21.96 | -0.70 | 3120.27 | 3128.75 | 3100.53 | 0 |
1736443800 | 3122.91 | 10.79 | 0.35 | 3103.27 | 3126.53 | 3098.94 | 0 |
1736357400 | 3112.12 | -9.42 | -0.30 | 3120.12 | 3132.61 | 3095.67 | 0 |
1736271000 | 3121.54 | 12.41 | 0.40 | 3108.69 | 3129.07 | 3095.1 | 0 |
1736184600 | 3109.13 | 42.32 | 1.38 | 3082.5 | 3112.23 | 3072.38 | 0 |
1735925400 | 3066.81 | -23.4 | -0.76 | 3090.43 | 3090.96 | 3062.19 | 0 |
1735839000 | 3090.21 | 10.98 | 0.36 | 3085.94 | 3091.2199 | 3057.56 | 0 |
1735666200 | 3079.23 | 12.9 | 0.42 | 3079.23 | 3079.23 | 3079.23 | 0 |
1735579800 | 3066.33 | -9.36 | -0.30 | 3065.29 | 3080.63 | 3061.1 | 0 |
1735320600 | 3075.69 | 20.57 | 0.67 | 3049.58 | 3075.69 | 3046.87 | 0 |
1735061400 | 3055.12 | 6.27 | 0.21 | 3055.12 | 3055.12 | 3055.12 | 0 |
1734975000 | 3048.85 | -2.77 | -0.09 | 3043.05 | 3055.69 | 3036.4699 | 0 |
1734715800 | 3051.62 | -4.33 | -0.14 | 3033.78 | 3054.38 | 3017.17 | 0 |
1734629400 | 3055.95 | -38.75 | -1.25 | 3055.9 | 3071.23 | 3050.2399 | 0 |
1734543000 | 3094.7 | 2.53 | 0.08 | 3097.57 | 3104.58 | 3090.57 | 0 |
1734456600 | 3092.17 | -18.72 | -0.60 | 3096.68 | 3104.34 | 3091.27 | 0 |
1734370200 | 3110.89 | -11.08 | -0.35 | 3131.68 | 3133.65 | 3101.98 | 0 |
1734111000 | 3121.9699 | -2.8 | -0.09 | 3126.02 | 3135.3 | 3118.35 | 0 |
1734024600 | 3124.77 | -3.26 | -0.10 | 3133.79 | 3134.66 | 3123.4699 | 0 |
1733938200 | 3128.03 | 8.87 | 0.28 | 3112.39 | 3131.98 | 3112.39 | 0 |
1733851800 | 3119.16 | -7.65 | -0.24 | 3120.68 | 3128.76 | 3118.88 | 0 |
1733765400 | 3126.81 | 3.09 | 0.10 | 3138.94 | 3139.33 | 3125.32 | 0 |
1733506200 | 3123.7199 | 8.78 | 0.28 | 3121 | 3133.56 | 3118.92 | 0 |
1733419800 | 3114.94 | 29.27 | 0.95 | 3085.85 | 3116.31 | 3085.85 | 0 |
1733333400 | 3085.67 | 13.71 | 0.45 | 3080.4 | 3095.85 | 3080.17 | 0 |
1733247000 | 3071.96 | 14.08 | 0.46 | 3066.2199 | 3083.18 | 3063.46 | 0 |
1733160600 | 3057.88 | 12.65 | 0.42 | 3035.16 | 3069.34 | 3031.36 | 0 |
1732901400 | 3045.23 | 15.31 | 0.51 | 3025.09 | 3046.34 | 3019.18 | 0 |
1732815000 | 3029.92 | 15.48 | 0.51 | 3027.87 | 3037.68 | 3021.54 | 0 |
1732728600 | 3014.44 | -8.42 | -0.28 | 3010.83 | 3014.6 | 2994.71 | 0 |
1732642200 | 3022.86 | -26.17 | -0.86 | 3027.78 | 3039.71 | 3019.96 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions